Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 1.8960 | 1.9060 | 1.8960 | 1.9060 | 1.9060 | 100 |
26 Jan 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
25 Jan 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
24 Jan 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
23 Jan 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
20 Jan 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
19 Jan 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 250 |
18 Jan 2023 | 1.9260 | 1.9600 | 1.9260 | 1.9600 | 1.9600 | 500 |
17 Jan 2023 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
16 Jan 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
13 Jan 2023 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
12 Jan 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
11 Jan 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
10 Jan 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
09 Jan 2023 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
06 Jan 2023 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
05 Jan 2023 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
04 Jan 2023 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
03 Jan 2023 | 1.7520 | 1.7960 | 1.7520 | 1.7960 | 1.7960 | 100 |
02 Jan 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
30 Dec 2022 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
29 Dec 2022 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
28 Dec 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
27 Dec 2022 | 1.6920 | 1.7320 | 1.6920 | 1.7320 | 1.7320 | 2,500 |
23 Dec 2022 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
22 Dec 2022 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
21 Dec 2022 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
20 Dec 2022 | 1.6960 | 1.7320 | 1.5540 | 1.7320 | 1.7320 | 41,074 |
19 Dec 2022 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
16 Dec 2022 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
15 Dec 2022 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
14 Dec 2022 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
13 Dec 2022 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
12 Dec 2022 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
09 Dec 2022 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
08 Dec 2022 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
07 Dec 2022 | 1.7880 | 1.7880 | 1.7740 | 1.7740 | 1.7740 | 400 |
06 Dec 2022 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
05 Dec 2022 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
02 Dec 2022 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
01 Dec 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
30 Nov 2022 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
29 Nov 2022 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
28 Nov 2022 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
25 Nov 2022 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
24 Nov 2022 | 1.7240 | 1.7260 | 1.7240 | 1.7260 | 1.7260 | 1,200 |
23 Nov 2022 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
22 Nov 2022 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
21 Nov 2022 | 1.7560 | 1.7560 | 1.7500 | 1.7540 | 1.7540 | 7,700 |
18 Nov 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
17 Nov 2022 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
16 Nov 2022 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
15 Nov 2022 | 1.8480 | 1.8480 | 1.7960 | 1.7960 | 1.7960 | 350 |
14 Nov 2022 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
11 Nov 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
10 Nov 2022 | 1.8040 | 1.9000 | 1.8040 | 1.8600 | 1.8600 | 2,100 |
09 Nov 2022 | 1.8820 | 1.9240 | 1.8420 | 1.8420 | 1.8420 | 950 |
08 Nov 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
07 Nov 2022 | 1.8500 | 1.8760 | 1.8500 | 1.8760 | 1.8760 | 1,000 |
04 Nov 2022 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
03 Nov 2022 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
02 Nov 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
01 Nov 2022 | 1.7600 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 1,850 |
31 Oct 2022 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
28 Oct 2022 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
27 Oct 2022 | 1.7660 | 1.8040 | 1.7660 | 1.8040 | 1.8040 | 1,000 |
26 Oct 2022 | 1.7780 | 1.7980 | 1.7780 | 1.7980 | 1.7980 | 1,228 |
25 Oct 2022 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
24 Oct 2022 | 1.8500 | 1.8500 | 1.7880 | 1.7960 | 1.7960 | 10,280 |
21 Oct 2022 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
20 Oct 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
19 Oct 2022 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
18 Oct 2022 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
17 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
14 Oct 2022 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
13 Oct 2022 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
12 Oct 2022 | 1.8400 | 1.8400 | 1.8320 | 1.8320 | 1.8320 | 200 |
11 Oct 2022 | 1.9340 | 1.9340 | 1.9000 | 1.9000 | 1.9000 | 1,500 |
10 Oct 2022 | 1.8200 | 1.9060 | 1.8200 | 1.8440 | 1.8440 | 1,552 |
07 Oct 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
06 Oct 2022 | 1.9640 | 2.0250 | 1.9560 | 1.9560 | 1.9560 | 7,700 |
05 Oct 2022 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
04 Oct 2022 | 1.9900 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 5,500 |
03 Oct 2022 | 1.8820 | 1.9160 | 1.8820 | 1.9160 | 1.9160 | 300 |
30 Sept 2022 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
29 Sept 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
28 Sept 2022 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
27 Sept 2022 | 1.6240 | 1.6860 | 1.6240 | 1.6860 | 1.6860 | 850 |
26 Sept 2022 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
23 Sept 2022 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
22 Sept 2022 | 1.8440 | 1.8500 | 1.8440 | 1.8500 | 1.8500 | 32 |
21 Sept 2022 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
20 Sept 2022 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
19 Sept 2022 | 1.8580 | 1.8580 | 1.8520 | 1.8520 | 1.8520 | 1,400 |
16 Sept 2022 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
15 Sept 2022 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
14 Sept 2022 | 1.8880 | 1.8880 | 1.8880 | 1.8320 | 1.8320 | - |
13 Sept 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8420 | 1.8420 | - |
12 Sept 2022 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
09 Sept 2022 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |